Cosa Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.380	0.380	0.355	0.380	0.380	29,000
2023-09-11	0.360	0.380	0.360	0.370	0.370	20,000
2023-09-08	0.355	0.360	0.345	0.360	0.360	29,700
2023-09-07	0.355	0.355	0.350	0.355	0.355	28,500
2023-09-06	0.360	0.360	0.350	0.350	0.350	67,500
2023-09-05	0.360	0.360	0.350	0.350	0.350	78,000
2023-09-01	0.315	0.370	0.315	0.355	0.355	250,000
2023-08-31	0.315	0.320	0.305	0.310	0.310	20,000
2023-08-30	0.325	0.325	0.310	0.310	0.310	29,500
2023-08-29	0.330	0.335	0.330	0.330	0.330	26,000
2023-08-28	0.330	0.335	0.320	0.330	0.330	30,000
2023-08-25	0.330	0.340	0.325	0.330	0.330	7,965
2023-08-24	0.325	0.330	0.320	0.330	0.330	6,500
2023-08-23	0.315	0.330	0.315	0.325	0.325	7,900
2023-08-22	0.335	0.335	0.315	0.325	0.325	26,000
2023-08-21	0.305	0.345	0.305	0.330	0.330	58,675
2023-08-18	0.305	0.305	0.300	0.305	0.305	8,000
2023-08-17	0.300	0.300	0.300	0.300	0.300	27,500
2023-08-16	0.310	0.310	0.305	0.305	0.305	14,850
2023-08-15	0.320	0.320	0.300	0.310	0.310	32,000
2023-08-14	0.320	0.325	0.315	0.325	0.325	7,500
2023-08-11	0.305	0.315	0.300	0.315	0.315	9,500
2023-08-10	0.300	0.340	0.300	0.330	0.330	82,500
2023-08-09	0.310	0.310	0.300	0.300	0.300	20,000
2023-08-08	0.300	0.305	0.300	0.305	0.305	17,535
2023-08-04	0.300	0.310	0.300	0.310	0.310	55,000
2023-08-03	0.315	0.330	0.300	0.300	0.300	55,500
2023-08-02	0.300	0.305	0.300	0.305	0.305	5,500
2023-08-01	0.300	0.300	0.300	0.300	0.300	23,000
2023-07-31	0.300	0.300	0.300	0.300	0.300	76,000
2023-07-28	0.305	0.310	0.300	0.300	0.300	11,500
2023-07-27	0.305	0.310	0.300	0.300	0.300	24,500
2023-07-26	0.300	0.310	0.300	0.310	0.310	33,930
2023-07-25	0.305	0.310	0.290	0.310	0.310	118,500
2023-07-24	0.305	0.305	0.305	0.305	0.305	5,430
2023-07-21	0.315	0.315	0.310	0.310	0.310	15,000
2023-07-20	0.330	0.330	0.320	0.320	0.320	23,500
2023-07-19	0.330	0.330	0.330	0.330	0.330	8,000
2023-07-18	0.340	0.345	0.325	0.325	0.325	25,000
2023-07-17	0.340	0.340	0.340	0.340	0.340	11,000
2023-07-14	0.355	0.355	0.335	0.335	0.335	11,000
2023-07-13	0.335	0.355	0.335	0.355	0.355	12,500
2023-07-12	0.345	0.350	0.345	0.345	0.345	41,500
2023-07-11	0.335	0.350	0.335	0.345	0.345	29,000
2023-07-10	0.355	0.355	0.340	0.340	0.340	28,000
2023-07-07	0.340	0.340	0.340	0.340	0.340	5,000
2023-07-06	0.340	0.340	0.320	0.340	0.340	35,750
2023-07-05	0.340	0.350	0.335	0.350	0.350	10,000
2023-07-04	0.340	0.340	0.340	0.340	0.340	5,000
2023-06-30	0.335	0.340	0.325	0.340	0.340	30,250
2023-06-29	0.340	0.375	0.340	0.350	0.350	7,000
2023-06-28	0.345	0.350	0.340	0.345	0.345	131,000
2023-06-27	0.360	0.360	0.350	0.350	0.350	22,500
2023-06-26	0.355	0.360	0.350	0.360	0.360	61,200
2023-06-23	0.360	0.360	0.360	0.360	0.360	1,000
2023-06-22	0.360	0.360	0.360	0.360	0.360	26,000
2023-06-21	0.355	0.360	0.355	0.360	0.360	5,000
2023-06-20	0.350	0.360	0.350	0.360	0.360	66,000
2023-06-19	0.355	0.360	0.350	0.350	0.350	63,000
2023-06-16	0.360	0.360	0.350	0.350	0.350	63,800

← NewerPage 14 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.